Skip to main content

Gentex Corp (NQ: GNTX )

36.30 -0.01 (-0.03%)
Streaming Delayed Price Updated: 10:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 5.348 5.382 5.280 5.306 3,294,065 -0.01(-0.21%)
Jun 29, 2006 5.310 5.337 5.212 5.318 2,345,194 +0.01(+0.21%)
Jun 28, 2006 5.200 5.314 5.174 5.306 2,639,991 +0.10(+1.97%)
Jun 27, 2006 5.284 5.310 5.189 5.204 1,983,418 -0.09(-1.79%)
Jun 26, 2006 5.337 5.356 5.261 5.299 1,798,272 -0.00(-0.07%)
Jun 23, 2006 5.280 5.382 5.269 5.303 2,526,752 +0.01(+0.14%)
Jun 22, 2006 5.299 5.378 5.269 5.295 2,218,993 -0.03(-0.64%)
Jun 21, 2006 5.253 5.450 5.253 5.329 2,812,533 +0.06(+1.15%)
Jun 20, 2006 5.306 5.397 5.261 5.269 2,706,405 -0.00(-0.07%)
Jun 19, 2006 5.295 5.375 5.257 5.272 3,709,926 -0.05(-0.86%)
Jun 16, 2006 5.329 5.553 5.280 5.318 3,893,977 -0.01(-0.21%)
Jun 15, 2006 5.405 5.413 5.276 5.329 4,284,204 -0.02(-0.35%)
Jun 14, 2006 5.405 5.469 5.318 5.348 2,396,791 -0.07(-1.26%)
Jun 13, 2006 5.420 5.492 5.363 5.416 2,634,020 -0.03(-0.49%)
Jun 12, 2006 5.378 5.492 5.356 5.443 2,516,781 +0.05(+0.84%)
Jun 09, 2006 5.439 5.450 5.375 5.397 2,236,181 -0.02(-0.28%)
Jun 08, 2006 5.405 5.432 5.272 5.413 3,955,159 -0.02(-0.42%)
Jun 07, 2006 5.397 5.504 5.363 5.435 1,601,676 +0.02(+0.42%)
Jun 06, 2006 5.386 5.447 5.269 5.413 4,313,534 +0.01(+0.14%)
Jun 05, 2006 5.413 5.507 5.386 5.405 2,997,922 -0.03(-0.49%)
Jun 02, 2006 5.568 5.579 5.432 5.432 3,430,249 -0.06(-1.17%)
Jun 01, 2006 5.515 5.538 5.363 5.496 6,348,363 +0.00(+0.07%)
May 31, 2006 5.526 5.545 5.458 5.492 3,387,208 -0.02(-0.28%)
May 30, 2006 5.591 5.621 5.492 5.507 3,458,073 -0.08(-1.42%)
May 26, 2006 5.530 5.632 5.519 5.587 3,297,225 +0.05(+0.89%)
May 25, 2006 5.591 5.644 5.500 5.538 3,105,700 -0.04(-0.75%)
May 24, 2006 5.591 5.663 5.526 5.579 3,161,371 -0.02(-0.27%)
May 23, 2006 5.670 5.689 5.587 5.594 3,623,611 -0.02(-0.34%)
May 22, 2006 5.538 5.655 5.477 5.613 3,083,601 +0.04(+0.68%)
May 19, 2006 5.583 5.640 5.507 5.576 3,522,060 -0.01(-0.14%)
May 18, 2006 5.507 5.685 5.507 5.583 4,328,905 +0.06(+1.17%)
May 17, 2006 5.496 5.583 5.493 5.519 2,915,789 -0.00(-0.07%)
May 16, 2006 5.630 5.697 5.515 5.522 3,140,169 -0.09(-1.62%)
May 15, 2006 5.564 5.644 5.557 5.613 2,316,357 +0.00(+0.00%)
May 12, 2006 5.667 5.667 5.568 5.613 3,145,193 +0.02(+0.34%)
May 11, 2006 5.735 5.735 5.591 5.594 2,676,114 -0.11(-1.93%)
May 10, 2006 5.685 5.750 5.667 5.704 2,312,257 -0.00(-0.07%)
May 09, 2006 5.731 5.761 5.678 5.708 3,104,040 -0.06(-0.99%)
May 08, 2006 5.704 5.791 5.655 5.765 2,958,274 +0.02(+0.33%)
May 05, 2006 5.655 5.750 5.610 5.746 3,350,556 +0.06(+1.13%)
May 04, 2006 5.568 5.697 5.541 5.682 3,003,289 +0.11(+1.90%)
May 03, 2006 5.602 5.670 5.560 5.576 3,912,508 -0.02(-0.34%)
May 02, 2006 5.545 5.629 5.515 5.594 3,811,334 +0.09(+1.58%)
May 01, 2006 5.594 5.598 5.492 5.507 3,549,171 -0.05(-0.89%)
Apr 28, 2006 5.568 5.610 5.534 5.557 4,134,760 -0.04(-0.74%)
Apr 27, 2006 5.602 5.678 5.545 5.598 3,789,347 -0.06(-1.14%)
Apr 26, 2006 5.568 5.678 5.545 5.663 19,670,232 +0.14(+2.54%)
Apr 25, 2006 5.572 5.591 5.515 5.522 4,348,740 -0.05(-0.82%)
Apr 24, 2006 5.693 5.697 5.564 5.568 5,024,860 -0.13(-2.20%)
Apr 21, 2006 5.708 5.723 5.613 5.693 7,021,976 -0.01(-0.20%)
Apr 20, 2006 5.955 5.996 5.583 5.704 7,079,251 -0.20(-3.34%)
Apr 19, 2006 5.807 5.985 5.784 5.902 4,847,913 +0.11(+1.83%)
Apr 18, 2006 5.905 6.034 5.792 5.795 4,718,322 -0.11(-1.86%)
Apr 17, 2006 5.886 6.008 5.856 5.905 5,560,489 -0.01(-0.19%)
Apr 13, 2006 5.894 6.064 5.867 5.917 9,782,208 -0.23(-3.82%)
Apr 12, 2006 6.140 6.190 6.083 6.152 2,654,886 +0.01(+0.19%)
Apr 11, 2006 6.227 6.296 6.102 6.140 2,448,027 -0.09(-1.46%)
Apr 10, 2006 6.216 6.296 6.186 6.231 876,958 +0.00(+0.00%)
Apr 07, 2006 6.307 6.421 6.216 6.231 779,905 -0.08(-1.20%)
Apr 06, 2006 6.216 6.315 6.178 6.307 1,223,964 +0.07(+1.09%)
Apr 05, 2006 6.322 6.322 6.201 6.239 2,813,175 -0.09(-1.38%)
Apr 04, 2006 6.326 6.406 6.239 6.326 1,668,565 +0.03(+0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.